Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 161.53 | 161.53 | 149.03 | 150.15 | 0 | -3.68(-2.39%) |
Jan 29, 2009 | 157.68 | 157.68 | 152.03 | 153.83 | 18,983 | -7.45(-4.62%) |
Jan 28, 2009 | 156.82 | 162.39 | 156.48 | 161.28 | 22,300 | +6.76(+4.38%) |
Jan 27, 2009 | 155.46 | 156.40 | 149.46 | 154.51 | 33,759 | +0.34(+0.22%) |
Jan 26, 2009 | 152.72 | 159.99 | 148.95 | 154.17 | 27,987 | +3.85(+2.56%) |
Jan 23, 2009 | 136.62 | 153.49 | 135.17 | 150.32 | 33,625 | +9.07(+6.42%) |
Jan 22, 2009 | 143.64 | 146.43 | 138.85 | 141.25 | 36,637 | -6.42(-4.35%) |
Jan 21, 2009 | 138.93 | 148.44 | 135.94 | 147.66 | 17,394 | +11.47(+8.42%) |
Jan 20, 2009 | 140.30 | 147.24 | 136.19 | 136.19 | 11,458 | -10.53(-7.18%) |
Jan 16, 2009 | 149.98 | 149.98 | 142.53 | 146.72 | 10,964 | +0.34(+0.23%) |
Jan 15, 2009 | 143.56 | 147.24 | 138.33 | 146.38 | 6,939 | +2.48(+1.73%) |
Jan 14, 2009 | 151.77 | 151.77 | 142.01 | 143.90 | 37,055 | -9.16(-5.98%) |
Jan 13, 2009 | 147.49 | 154.09 | 147.49 | 153.06 | 16,201 | +3.85(+2.58%) |
Jan 12, 2009 | 154.68 | 154.68 | 147.24 | 149.21 | 17,700 | -7.36(-4.70%) |
Jan 09, 2009 | 165.56 | 168.98 | 155.80 | 156.57 | 8,116 | -8.73(-5.28%) |
Jan 08, 2009 | 160.08 | 165.64 | 157.59 | 165.30 | 23,361 | +2.57(+1.58%) |
Jan 07, 2009 | 162.90 | 165.90 | 159.22 | 162.73 | 25,786 | -7.70(-4.52%) |
Jan 06, 2009 | 165.81 | 172.66 | 165.81 | 170.44 | 27,946 | +7.62(+4.68%) |
Jan 05, 2009 | 156.65 | 166.93 | 155.20 | 162.82 | 16,217 | +6.42(+4.11%) |
Jan 02, 2009 | 147.15 | 157.76 | 147.15 | 156.40 | 0 | +10.01(+6.84%) |
Jan 01, 2009 | 142.53 | 148.09 | 141.17 | 146.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 142.53 | 148.09 | 141.17 | 146.38 | 7,364 | +2.40(+1.66%) |
Dec 30, 2008 | 140.47 | 143.98 | 137.56 | 143.98 | 8,303 | +4.28(+3.06%) |
Dec 29, 2008 | 139.45 | 141.42 | 136.54 | 139.70 | 9,331 | +2.06(+1.49%) |
Dec 26, 2008 | 134.05 | 137.74 | 133.27 | 137.65 | 12,248 | +3.98(+2.98%) |
Dec 24, 2008 | 132.68 | 134.48 | 131.88 | 133.67 | 11,105 | +0.30(+0.22%) |
Dec 23, 2008 | 136.54 | 138.16 | 131.74 | 133.37 | 9,428 | -1.54(-1.14%) |
Dec 22, 2008 | 141.42 | 141.76 | 132.17 | 134.91 | 15,518 | -5.48(-3.90%) |
Dec 19, 2008 | 137.56 | 143.47 | 136.97 | 140.39 | 13,799 | +2.48(+1.80%) |
Dec 18, 2008 | 153.49 | 153.49 | 137.60 | 137.91 | 13,282 | -16.18(-10.50%) |
Dec 17, 2008 | 152.29 | 158.28 | 150.92 | 154.09 | 17,799 | +0.94(+0.61%) |
Dec 16, 2008 | 149.72 | 154.34 | 146.29 | 153.14 | 20,118 | +4.28(+2.88%) |
Dec 15, 2008 | 149.98 | 155.37 | 145.01 | 148.86 | 8,022 | +1.03(+0.69%) |
Dec 12, 2008 | 140.73 | 148.61 | 136.97 | 147.84 | 7,779 | +1.20(+0.82%) |
Dec 11, 2008 | 150.06 | 156.12 | 144.16 | 146.64 | 15,897 | -3.68(-2.45%) |
Dec 10, 2008 | 145.18 | 152.20 | 145.18 | 150.32 | 32,975 | +9.59(+6.81%) |
Dec 09, 2008 | 136.97 | 146.78 | 135.68 | 140.73 | 12,101 | +2.82(+2.05%) |
Dec 08, 2008 | 136.02 | 139.79 | 132.43 | 137.91 | 10,103 | +8.90(+6.90%) |
Dec 05, 2008 | 122.84 | 129.00 | 116.42 | 129.00 | 15,722 | +3.94(+3.15%) |
Dec 04, 2008 | 136.28 | 136.28 | 121.64 | 125.07 | 18,594 | -13.27(-9.59%) |
Dec 03, 2008 | 132.34 | 138.33 | 128.75 | 138.33 | 20,867 | +1.20(+0.87%) |
Dec 02, 2008 | 137.56 | 140.13 | 132.34 | 137.14 | 8,305 | +2.40(+1.78%) |
Dec 01, 2008 | 158.37 | 158.37 | 134.74 | 134.74 | 10,081 | -24.74(-15.51%) |
Nov 28, 2008 | 159.31 | 159.48 | 154.77 | 159.48 | 4,467 | -1.80(-1.11%) |
Nov 26, 2008 | 143.81 | 161.28 | 141.84 | 161.28 | 17,938 | +14.98(+10.24%) |
Nov 25, 2008 | 147.15 | 147.66 | 140.30 | 146.29 | 14,499 | +1.71(+1.18%) |
Nov 24, 2008 | 133.97 | 147.24 | 133.97 | 144.58 | 27,816 | +12.16(+9.18%) |
Nov 21, 2008 | 121.39 | 132.43 | 120.10 | 132.43 | 30,049 | +13.10(+10.98%) |
Nov 20, 2008 | 139.28 | 140.73 | 118.47 | 119.33 | 51,195 | -24.31(-16.93%) |
Nov 19, 2008 | 154.09 | 158.45 | 143.21 | 143.64 | 12,627 | -11.90(-7.65%) |
Nov 18, 2008 | 150.66 | 162.56 | 148.69 | 155.54 | 7,066 | +2.40(+1.56%) |
Nov 17, 2008 | 156.74 | 161.10 | 153.14 | 153.14 | 9,906 | -4.07(-2.59%) |
Nov 14, 2008 | 165.64 | 166.50 | 156.14 | 157.22 | 18,852 | -11.34(-6.73%) |
Nov 13, 2008 | 150.75 | 168.98 | 143.64 | 168.55 | 9,755 | +17.38(+11.50%) |
Nov 12, 2008 | 161.96 | 161.96 | 150.66 | 151.18 | 7,321 | -14.21(-8.59%) |
Nov 11, 2008 | 168.30 | 171.21 | 162.65 | 165.38 | 33,852 | -9.67(-5.53%) |
Nov 10, 2008 | 179.25 | 183.28 | 170.95 | 175.06 | 14,455 | +0.00(+0.00%) |
Nov 07, 2008 | 173.09 | 176.93 | 168.72 | 175.06 | 5,124 | +3.51(+2.05%) |
Nov 06, 2008 | 186.27 | 186.27 | 169.49 | 171.55 | 33,123 | -14.98(-8.03%) |
Nov 05, 2008 | 192.86 | 196.63 | 185.90 | 186.53 | 14,626 | -9.93(-5.05%) |
Nov 04, 2008 | 182.85 | 197.49 | 182.85 | 196.46 | 8,006 | +16.35(+9.08%) |
Nov 03, 2008 | 185.76 | 185.76 | 177.03 | 180.11 | 4,819 | -4.71(-2.55%) |
Oct 31, 2008 | 186.19 | 191.58 | 176.17 | 184.82 | 55,557 | -1.20(-0.64%) |
Oct 30, 2008 | 181.82 | 186.41 | 171.63 | 186.01 | 32,809 | +14.47(+8.43%) |
Oct 29, 2008 | 159.14 | 181.14 | 158.79 | 171.55 | 28,554 | +12.67(+7.97%) |
Oct 28, 2008 | 150.57 | 158.88 | 141.07 | 158.88 | 19,123 | +11.90(+8.10%) |
Oct 27, 2008 | 150.32 | 159.39 | 146.98 | 146.98 | 6,759 | -10.10(-6.43%) |
Oct 24, 2008 | 158.62 | 158.88 | 149.81 | 157.08 | 14,196 | -8.39(-5.07%) |
Oct 23, 2008 | 164.70 | 168.81 | 152.63 | 165.47 | 20,289 | +3.85(+2.38%) |
Oct 22, 2008 | 179.34 | 179.34 | 155.80 | 161.62 | 24,756 | -23.71(-12.79%) |
Oct 21, 2008 | 192.95 | 193.81 | 180.19 | 185.33 | 14,004 | -5.44(-2.85%) |
Oct 20, 2008 | 178.31 | 190.77 | 177.03 | 190.77 | 15,391 | +18.37(+10.65%) |
Oct 17, 2008 | 174.37 | 186.25 | 163.22 | 172.40 | 20,733 | -0.60(-0.35%) |
Oct 16, 2008 | 167.53 | 176.17 | 156.31 | 173.00 | 52,633 | +5.80(+3.47%) |
Oct 15, 2008 | 189.87 | 189.87 | 166.93 | 167.20 | 14,109 | -33.21(-16.57%) |
Oct 14, 2008 | 206.30 | 226.85 | 187.98 | 200.41 | 14,185 | +1.72(+0.87%) |
Oct 13, 2008 | 173.60 | 198.68 | 172.92 | 198.68 | 13,701 | +32.49(+19.55%) |
Oct 10, 2008 | 167.70 | 179.88 | 150.57 | 166.20 | 52,653 | -18.60(-10.07%) |
Oct 09, 2008 | 198.00 | 210.24 | 183.70 | 184.80 | 13,919 | -15.51(-7.74%) |
Oct 08, 2008 | 196.97 | 210.62 | 185.07 | 200.31 | 34,283 | +0.00(+0.00%) |
Oct 07, 2008 | 221.54 | 228.34 | 200.31 | 200.31 | 6,988 | -17.98(-8.24%) |
Oct 06, 2008 | 225.31 | 225.31 | 198.09 | 218.29 | 21,558 | -19.00(-8.01%) |
Oct 03, 2008 | 246.71 | 253.38 | 234.21 | 237.29 | 17,415 | -2.23(-0.93%) |
Oct 02, 2008 | 269.22 | 269.22 | 237.67 | 239.52 | 19,872 | -28.16(-10.52%) |
Oct 01, 2008 | 287.63 | 287.63 | 262.48 | 267.68 | 7,308 | -11.47(-4.11%) |
Sep 30, 2008 | 265.45 | 281.21 | 265.45 | 279.15 | 12,368 | +12.41(+4.65%) |
Sep 29, 2008 | 285.23 | 286.14 | 257.06 | 266.74 | 12,941 | -32.27(-10.79%) |
Sep 26, 2008 | 300.14 | 303.20 | 290.67 | 299.01 | 5,856 | -9.09(-2.95%) |
Sep 25, 2008 | 299.70 | 310.08 | 299.70 | 308.10 | 6,811 | +2.39(+0.78%) |
Sep 24, 2008 | 309.11 | 312.45 | 305.09 | 305.71 | 7,431 | -1.60(-0.52%) |
Sep 23, 2008 | 336.08 | 336.08 | 306.63 | 307.31 | 9,503 | -16.18(-5.00%) |
Sep 22, 2008 | 321.18 | 330.08 | 312.45 | 323.49 | 5,201 | -0.77(-0.24%) |
Sep 19, 2008 | 308.17 | 324.86 | 308.17 | 324.26 | 0 | +21.92(+7.25%) |
Sep 18, 2008 | 296.79 | 303.29 | 285.74 | 302.35 | 20,465 | +9.59(+3.27%) |
Sep 17, 2008 | 297.47 | 304.92 | 288.92 | 292.76 | 13,546 | -9.50(-3.14%) |
Sep 16, 2008 | 285.23 | 302.44 | 277.52 | 302.26 | 24,391 | +9.07(+3.09%) |
Sep 15, 2008 | 316.30 | 316.30 | 291.05 | 293.19 | 41,296 | -23.20(-7.33%) |
Sep 12, 2008 | 305.60 | 317.93 | 305.60 | 316.39 | 7,417 | +12.15(+4.00%) |
Sep 11, 2008 | 297.13 | 306.03 | 292.85 | 304.23 | 16,841 | +3.34(+1.11%) |
Sep 10, 2008 | 294.56 | 302.95 | 292.27 | 300.89 | 21,780 | +7.28(+2.48%) |
Sep 09, 2008 | 310.82 | 310.82 | 293.12 | 293.62 | 27,539 | -20.37(-6.49%) |
Sep 08, 2008 | 323.24 | 329.14 | 311.17 | 313.99 | 10,076 | -6.85(-2.13%) |
Sep 05, 2008 | 321.95 | 322.64 | 312.19 | 320.84 | 0 | -0.51(-0.16%) |
Sep 04, 2008 | 327.43 | 329.31 | 316.73 | 321.35 | 38,363 | -5.53(-1.69%) |
Sep 03, 2008 | 333.94 | 337.10 | 322.55 | 326.88 | 88,374 | -7.74(-2.31%) |
Sep 02, 2008 | 351.49 | 351.49 | 334.37 | 334.62 | 38,069 | -22.43(-6.28%) |
Aug 29, 2008 | 364.24 | 365.44 | 356.71 | 357.05 | 10,020 | -6.85(-1.88%) |
Aug 28, 2008 | 368.61 | 368.78 | 356.20 | 363.90 | 37,753 | -2.14(-0.58%) |
Aug 27, 2008 | 365.61 | 369.29 | 362.71 | 366.04 | 6,303 | +4.62(+1.28%) |
Aug 26, 2008 | 361.42 | 363.47 | 356.96 | 361.42 | 8,446 | +6.76(+1.91%) |
Aug 25, 2008 | 358.76 | 360.22 | 352.22 | 354.65 | 5,637 | -3.08(-0.86%) |
Aug 22, 2008 | 365.87 | 365.87 | 354.91 | 357.73 | 12,019 | -7.19(-1.97%) |
Aug 21, 2008 | 362.10 | 367.92 | 359.91 | 364.93 | 10,251 | +8.39(+2.35%) |
Aug 20, 2008 | 349.60 | 357.90 | 346.69 | 356.54 | 49,431 | +10.53(+3.04%) |
Aug 19, 2008 | 334.37 | 347.12 | 334.02 | 346.01 | 10,750 | +10.53(+3.14%) |
Aug 18, 2008 | 346.44 | 347.56 | 335.48 | 335.48 | 12,610 | -7.88(-2.29%) |
Aug 15, 2008 | 349.00 | 349.00 | 340.39 | 343.35 | 0 | -7.28(-2.08%) |
Aug 14, 2008 | 354.82 | 354.91 | 345.41 | 350.63 | 16,947 | -4.37(-1.23%) |
Aug 13, 2008 | 344.04 | 356.11 | 340.87 | 355.00 | 36,657 | +12.41(+3.62%) |
Aug 12, 2008 | 346.44 | 349.17 | 342.07 | 342.58 | 28,304 | -1.03(-0.30%) |
Aug 11, 2008 | 343.61 | 347.81 | 336.50 | 343.61 | 13,679 | -1.03(-0.30%) |
Aug 08, 2008 | 346.69 | 348.72 | 341.21 | 344.64 | 7,678 | -5.82(-1.66%) |
Aug 07, 2008 | 357.73 | 363.73 | 350.46 | 350.46 | 16,613 | -7.88(-2.20%) |
Aug 06, 2008 | 349.69 | 358.42 | 346.52 | 358.33 | 7,171 | +9.25(+2.65%) |
Aug 05, 2008 | 348.06 | 352.94 | 342.27 | 349.09 | 30,244 | -1.31(-0.37%) |
Aug 04, 2008 | 374.43 | 374.43 | 346.86 | 350.40 | 22,972 | -21.80(-5.86%) |
Aug 01, 2008 | 373.40 | 379.65 | 369.81 | 372.20 | 10,056 | +1.63(+0.44%) |
Jul 31, 2008 | 383.50 | 383.50 | 369.38 | 370.57 | 17,121 | -13.95(-3.63%) |
Jul 30, 2008 | 363.81 | 384.53 | 362.70 | 384.53 | 19,281 | +19.88(+5.45%) |
Jul 29, 2008 | 364.65 | 371.94 | 362.44 | 364.65 | 7,409 | -7.33(-1.97%) |
Jul 28, 2008 | 373.91 | 380.33 | 371.77 | 371.98 | 8,224 | -3.22(-0.86%) |
Jul 25, 2008 | 374.43 | 378.37 | 369.55 | 375.20 | 8,773 | +4.71(+1.27%) |
Jul 24, 2008 | 375.71 | 379.39 | 361.42 | 370.49 | 14,767 | -5.37(-1.43%) |
Jul 23, 2008 | 390.35 | 393.29 | 372.89 | 375.86 | 17,684 | -16.89(-4.30%) |
Jul 22, 2008 | 403.45 | 409.61 | 390.61 | 392.75 | 11,641 | -10.44(-2.59%) |
Jul 21, 2008 | 391.12 | 404.05 | 386.77 | 403.19 | 9,289 | +13.44(+3.45%) |
Jul 18, 2008 | 383.93 | 394.54 | 383.93 | 389.75 | 6,584 | +7.88(+2.06%) |
Jul 17, 2008 | 387.78 | 400.38 | 375.28 | 381.88 | 11,587 | -6.93(-1.78%) |
Jul 16, 2008 | 388.89 | 393.26 | 379.48 | 388.81 | 17,881 | -4.97(-1.26%) |
Jul 15, 2008 | 405.22 | 405.22 | 391.20 | 393.77 | 9,839 | -15.67(-3.83%) |
Jul 14, 2008 | 403.45 | 413.12 | 403.45 | 409.44 | 15,773 | +6.51(+1.61%) |
Jul 11, 2008 | 402.16 | 409.61 | 397.06 | 402.93 | 7,082 | +0.77(+0.19%) |
Jul 10, 2008 | 391.38 | 402.33 | 385.21 | 402.16 | 11,450 | +8.73(+2.22%) |
Jul 09, 2008 | 396.68 | 405.84 | 389.32 | 393.43 | 12,798 | -2.05(-0.52%) |
Jul 08, 2008 | 397.20 | 397.20 | 383.50 | 395.49 | 29,941 | -6.76(-1.68%) |
Jul 07, 2008 | 406.36 | 413.07 | 396.51 | 402.25 | 15,481 | -9.07(-2.21%) |
Jul 04, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | +0.00(+0.00%) |
Jul 03, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | -7.88(-1.88%) |
Jul 02, 2008 | 439.66 | 443.51 | 419.20 | 419.20 | 20,510 | -17.55(-4.02%) |
Jul 01, 2008 | 435.20 | 436.83 | 426.47 | 436.75 | 24,806 | -0.86(-0.20%) |
Jun 30, 2008 | 435.38 | 441.11 | 434.09 | 437.60 | 17,385 | +5.14(+1.19%) |
Jun 27, 2008 | 431.35 | 436.06 | 428.01 | 432.47 | 19,761 | +2.60(+0.61%) |
Jun 26, 2008 | 421.85 | 435.20 | 421.85 | 429.86 | 7,220 | -0.55(-0.13%) |
Jun 25, 2008 | 434.35 | 434.35 | 419.80 | 430.41 | 35,376 | -2.47(-0.57%) |
Jun 24, 2008 | 445.99 | 445.99 | 431.66 | 432.88 | 9,425 | -9.69(-2.19%) |
Jun 23, 2008 | 429.13 | 443.00 | 426.73 | 442.57 | 10,597 | +17.04(+4.00%) |
Jun 20, 2008 | 427.42 | 433.92 | 423.39 | 425.53 | 26,701 | -2.57(-0.60%) |
Jun 19, 2008 | 436.83 | 437.00 | 426.47 | 428.10 | 9,591 | -4.79(-1.11%) |
Jun 18, 2008 | 429.56 | 433.38 | 425.62 | 432.89 | 9,165 | +2.00(+0.46%) |
Jun 17, 2008 | 422.28 | 431.61 | 421.08 | 430.90 | 11,277 | +9.39(+2.23%) |
Jun 16, 2008 | 418.34 | 423.05 | 418.17 | 421.51 | 6,089 | +4.54(+1.09%) |
Jun 13, 2008 | 413.80 | 420.57 | 413.80 | 416.97 | 3,377 | +3.31(+0.80%) |
Jun 12, 2008 | 422.96 | 422.96 | 410.89 | 413.67 | 8,569 | -7.67(-1.82%) |
Jun 11, 2008 | 421.08 | 424.25 | 415.64 | 421.34 | 14,960 | +3.25(+0.78%) |
Jun 10, 2008 | 418.94 | 428.10 | 412.61 | 418.08 | 8,689 | -11.39(-2.65%) |
Jun 09, 2008 | 419.80 | 432.81 | 419.80 | 429.47 | 5,707 | +10.02(+2.39%) |
Jun 06, 2008 | 427.50 | 433.58 | 419.45 | 419.45 | 9,492 | -4.19(-0.99%) |
Jun 05, 2008 | 408.24 | 423.82 | 408.24 | 423.65 | 5,715 | +17.72(+4.37%) |
Jun 04, 2008 | 404.64 | 414.57 | 403.96 | 405.93 | 15,215 | +1.63(+0.40%) |
Jun 03, 2008 | 411.92 | 416.71 | 404.30 | 404.30 | 11,255 | -6.33(-1.54%) |
Jun 02, 2008 | 412.61 | 417.57 | 407.69 | 410.64 | 98,850 | -1.11(-0.27%) |
May 30, 2008 | 411.24 | 415.09 | 408.41 | 411.75 | 4,891 | +4.54(+1.11%) |
May 29, 2008 | 415.94 | 415.94 | 405.51 | 407.21 | 20,246 | -8.82(-2.12%) |
May 28, 2008 | 405.24 | 416.54 | 402.50 | 416.03 | 3,327 | +8.82(+2.17%) |
May 27, 2008 | 406.27 | 410.47 | 400.69 | 407.21 | 14,358 | -0.69(-0.17%) |
May 26, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 11,035 | -4.88(-1.18%) |
May 22, 2008 | 422.02 | 422.02 | 409.61 | 412.78 | 33,743 | -6.16(-1.47%) |
May 21, 2008 | 426.30 | 432.81 | 418.94 | 418.94 | 21,148 | -6.51(-1.53%) |
May 20, 2008 | 422.02 | 425.79 | 418.77 | 425.45 | 7,138 | +4.63(+1.10%) |
May 19, 2008 | 420.57 | 426.22 | 418.08 | 420.82 | 12,147 | +2.40(+0.57%) |
May 16, 2008 | 411.32 | 418.68 | 411.32 | 418.43 | 4,855 | +10.19(+2.50%) |
May 15, 2008 | 402.33 | 408.24 | 396.86 | 408.24 | 4,675 | +10.62(+2.67%) |
May 14, 2008 | 407.90 | 407.90 | 397.62 | 397.62 | 4,017 | -7.79(-1.92%) |
May 13, 2008 | 397.97 | 405.76 | 394.12 | 405.42 | 4,181 | +7.96(+2.00%) |
May 12, 2008 | 402.25 | 402.25 | 392.62 | 397.45 | 2,744 | -5.56(-1.38%) |
May 09, 2008 | 397.97 | 403.50 | 394.12 | 403.02 | 5,019 | +4.28(+1.07%) |
May 08, 2008 | 385.21 | 398.74 | 385.21 | 398.74 | 7,243 | +13.10(+3.40%) |
May 07, 2008 | 391.55 | 391.55 | 384.10 | 385.64 | 4,724 | -3.42(-0.88%) |
May 06, 2008 | 380.76 | 391.29 | 380.76 | 389.06 | 5,530 | +8.39(+2.20%) |
May 05, 2008 | 375.54 | 382.99 | 375.54 | 380.68 | 4,444 | +5.14(+1.37%) |
May 02, 2008 | 367.15 | 376.91 | 367.15 | 375.54 | 4,749 | +9.76(+2.67%) |
May 01, 2008 | 373.91 | 373.91 | 358.25 | 365.78 | 7,270 | -9.42(-2.51%) |
Apr 30, 2008 | 368.35 | 377.94 | 368.35 | 375.20 | 14,156 | +7.11(+1.93%) |
Apr 29, 2008 | 379.22 | 379.22 | 368.09 | 368.09 | 9,010 | -13.61(-3.57%) |
Apr 28, 2008 | 384.01 | 386.50 | 380.34 | 381.70 | 7,967 | -1.37(-0.36%) |
Apr 25, 2008 | 376.23 | 383.50 | 375.20 | 383.07 | 16,675 | +6.42(+1.70%) |
Apr 24, 2008 | 383.84 | 383.84 | 369.03 | 376.65 | 12,869 | -5.08(-1.33%) |
Apr 23, 2008 | 386.24 | 386.67 | 379.33 | 381.73 | 9,250 | -5.19(-1.34%) |
Apr 22, 2008 | 388.98 | 389.75 | 383.19 | 386.93 | 35,130 | -4.14(-1.06%) |
Apr 21, 2008 | 389.84 | 391.20 | 384.24 | 391.07 | 13,831 | +3.20(+0.83%) |
Apr 18, 2008 | 376.23 | 389.93 | 375.15 | 387.87 | 11,510 | +16.44(+4.43%) |
Apr 17, 2008 | 372.71 | 375.45 | 368.78 | 371.43 | 9,954 | -1.97(-0.53%) |
Apr 16, 2008 | 367.32 | 373.66 | 361.82 | 373.40 | 8,270 | +9.25(+2.54%) |
Apr 15, 2008 | 362.96 | 364.33 | 359.27 | 364.15 | 3,310 | +3.51(+0.97%) |
Apr 14, 2008 | 353.97 | 361.93 | 353.97 | 360.64 | 12,530 | +7.02(+1.98%) |
Apr 11, 2008 | 350.71 | 357.26 | 350.71 | 353.63 | 2,429 | -4.11(-1.15%) |
Apr 10, 2008 | 357.13 | 359.19 | 354.40 | 357.73 | 2,761 | +0.60(+0.17%) |
Apr 09, 2008 | 358.68 | 361.42 | 356.37 | 357.13 | 12,168 | +0.86(+0.24%) |
Apr 08, 2008 | 355.68 | 359.10 | 352.00 | 356.28 | 4,320 | +1.97(+0.56%) |
Apr 07, 2008 | 352.86 | 362.87 | 352.86 | 354.31 | 5,411 | +0.43(+0.12%) |
Apr 04, 2008 | 350.97 | 358.07 | 349.09 | 353.88 | 4,597 | +5.74(+1.65%) |
Apr 03, 2008 | 346.18 | 350.46 | 345.32 | 348.15 | 22,044 | +2.14(+0.62%) |
Apr 02, 2008 | 340.44 | 347.81 | 337.27 | 346.01 | 11,110 | +6.25(+1.84%) |
Apr 01, 2008 | 331.37 | 339.76 | 330.60 | 339.76 | 6,802 | +3.75(+1.12%) |
Mar 31, 2008 | 333.77 | 338.22 | 330.43 | 336.01 | 3,352 | +5.07(+1.53%) |
Mar 28, 2008 | 329.14 | 334.45 | 329.14 | 330.94 | 1,565 | +0.47(+0.14%) |
Mar 27, 2008 | 330.51 | 336.50 | 330.26 | 330.47 | 4,250 | -0.47(-0.14%) |
Mar 26, 2008 | 325.46 | 332.14 | 324.44 | 330.94 | 6,075 | +7.36(+2.28%) |
Mar 25, 2008 | 317.07 | 324.95 | 317.07 | 323.58 | 3,450 | +9.93(+3.17%) |
Mar 24, 2008 | 305.52 | 318.46 | 305.52 | 313.65 | 9,836 | +6.25(+2.03%) |
Mar 21, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | +0.00(+0.00%) |
Mar 20, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | -3.94(-1.26%) |
Mar 19, 2008 | 333.94 | 333.94 | 311.00 | 311.34 | 22,820 | -18.23(-5.53%) |
Mar 18, 2008 | 316.82 | 329.67 | 316.82 | 329.57 | 6,989 | +13.01(+4.11%) |
Mar 17, 2008 | 318.70 | 332.91 | 312.45 | 316.56 | 7,591 | -13.35(-4.05%) |
Mar 14, 2008 | 337.36 | 339.50 | 322.55 | 329.91 | 5,987 | -1.80(-0.54%) |
Mar 13, 2008 | 323.92 | 332.14 | 318.70 | 331.71 | 6,742 | +5.99(+1.84%) |
Mar 12, 2008 | 328.63 | 331.45 | 324.95 | 325.72 | 9,013 | -3.25(-0.99%) |
Mar 11, 2008 | 323.41 | 329.31 | 321.87 | 328.97 | 7,764 | +12.33(+3.89%) |
Mar 10, 2008 | 324.86 | 324.86 | 315.19 | 316.64 | 5,143 | -7.31(-2.26%) |
Mar 07, 2008 | 329.57 | 329.57 | 319.73 | 323.96 | 3,262 | -8.18(-2.46%) |
Mar 06, 2008 | 337.70 | 338.39 | 330.69 | 332.14 | 2,632 | -4.37(-1.30%) |
Mar 05, 2008 | 327.26 | 336.50 | 327.26 | 336.50 | 5,886 | +9.42(+2.88%) |
Mar 04, 2008 | 329.57 | 331.71 | 321.10 | 327.09 | 6,727 | -4.54(-1.37%) |
Mar 03, 2008 | 329.57 | 336.93 | 326.15 | 331.63 | 4,853 | -0.94(-0.28%) |
Feb 29, 2008 | 343.95 | 343.95 | 331.26 | 332.57 | 6,437 | -11.90(-3.45%) |
Feb 28, 2008 | 340.36 | 346.69 | 339.50 | 344.47 | 19,198 | +6.93(+2.05%) |
Feb 27, 2008 | 338.39 | 341.31 | 336.50 | 337.53 | 7,473 | -4.79(-1.40%) |
Feb 26, 2008 | 336.42 | 344.12 | 332.74 | 342.33 | 12,455 | +6.85(+2.04%) |
Feb 25, 2008 | 325.20 | 336.76 | 325.20 | 335.48 | 9,830 | +7.79(+2.38%) |
Feb 22, 2008 | 327.60 | 327.69 | 318.90 | 327.69 | 2,117 | +3.68(+1.14%) |
Feb 21, 2008 | 338.13 | 338.13 | 323.58 | 324.01 | 11,798 | -9.84(-2.95%) |
Feb 20, 2008 | 328.20 | 334.71 | 325.29 | 333.85 | 5,196 | +5.65(+1.72%) |
Feb 19, 2008 | 326.40 | 331.71 | 325.29 | 328.20 | 13,538 | +9.33(+2.93%) |
Feb 18, 2008 | 322.21 | 322.21 | 314.59 | 318.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 322.21 | 322.21 | 314.59 | 318.87 | 4,401 | -1.63(-0.51%) |
Feb 14, 2008 | 325.89 | 327.52 | 319.56 | 320.50 | 75,359 | -2.82(-0.87%) |
Feb 13, 2008 | 314.85 | 323.83 | 314.85 | 323.32 | 7,380 | +12.24(+3.93%) |
Feb 12, 2008 | 317.76 | 318.61 | 308.86 | 311.08 | 25,468 | -1.63(-0.52%) |
Feb 11, 2008 | 303.63 | 312.79 | 301.05 | 312.71 | 10,894 | +10.27(+3.40%) |
Feb 08, 2008 | 300.98 | 304.23 | 299.18 | 302.44 | 83,723 | +4.79(+1.61%) |
Feb 07, 2008 | 291.48 | 301.58 | 288.82 | 297.64 | 34,553 | +3.68(+1.25%) |
Feb 06, 2008 | 300.64 | 303.03 | 293.96 | 293.96 | 82,375 | -6.51(-2.17%) |
Feb 05, 2008 | 303.46 | 306.29 | 299.95 | 300.47 | 5,805 | -9.84(-3.17%) |
Feb 04, 2008 | 310.31 | 314.25 | 306.20 | 310.31 | 21,493 | -1.03(-0.33%) |